Qingdao Citymedia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.920	6.000	5.880	5.990	5.862	2,361,053
2022-10-31	5.930	6.050	5.890	5.920	5.794	2,917,800
2022-10-28	6.190	6.190	5.910	5.970	5.843	2,143,466
2022-10-27	5.970	6.210	5.970	6.180	6.048	3,529,338
2022-10-26	5.940	6.010	5.860	5.970	5.843	1,699,210
2022-10-25	5.890	5.990	5.830	5.890	5.764	1,648,075
2022-10-24	6.120	6.150	5.900	5.910	5.784	3,090,501
2022-10-21	6.060	6.200	6.010	6.160	6.029	2,071,400
2022-10-20	6.030	6.100	5.970	6.020	5.892	1,723,816
2022-10-19	6.100	6.130	6.060	6.080	5.950	1,219,075
2022-10-18	6.130	6.140	6.080	6.090	5.960	1,239,746
2022-10-17	6.070	6.130	6.050	6.090	5.960	1,512,740
2022-10-14	6.030	6.100	6.020	6.080	5.950	1,195,689
2022-10-13	6.070	6.070	5.970	6.000	5.872	1,675,311
2022-10-12	5.850	6.050	5.850	6.020	5.892	1,587,301
2022-10-11	5.880	5.990	5.820	5.890	5.764	1,089,700
2022-10-10	5.990	6.020	5.860	5.880	5.755	1,880,238
2022-09-30	6.000	6.060	5.930	5.950	5.823	1,647,188
2022-09-29	6.000	6.340	5.950	5.990	5.862	2,116,200
2022-09-28	6.070	6.160	6.050	6.070	5.941	1,533,000
2022-09-27	6.110	6.170	6.080	6.120	5.990	1,853,075
2022-09-26	6.240	6.270	5.740	6.140	6.009	2,400,749
2022-09-23	6.400	6.400	6.270	6.270	6.136	1,704,100
2022-09-22	6.430	6.470	6.350	6.380	6.244	1,515,016
2022-09-21	6.390	6.480	6.270	6.450	6.313	1,735,000
2022-09-20	6.400	6.450	6.330	6.390	6.254	1,964,092
2022-09-19	6.410	6.430	6.250	6.350	6.215	2,280,991
2022-09-16	6.440	6.540	6.350	6.400	6.264	2,923,829
2022-09-15	6.520	6.560	6.330	6.390	6.254	1,761,659
2022-09-14	6.520	6.580	6.440	6.480	6.342	1,395,801
2022-09-13	6.580	6.630	6.540	6.590	6.450	1,643,300
2022-09-09	6.620	6.620	6.530	6.590	6.450	1,224,460
2022-09-08	6.640	6.650	6.510	6.590	6.450	1,615,501
2022-09-07	6.710	6.730	6.590	6.620	6.479	2,347,200
2022-09-06	6.770	6.780	6.660	6.730	6.587	2,438,737
2022-09-05	6.730	6.780	6.670	6.730	6.587	1,804,200
2022-09-02	6.660	6.750	6.580	6.740	6.596	2,895,337
2022-09-01	6.710	6.740	6.590	6.640	6.498	3,971,300
2022-08-31	6.700	6.770	6.640	6.670	6.528	3,934,542
2022-08-30	6.620	6.740	6.580	6.730	6.587	4,404,002
2022-08-29	6.480	6.620	6.430	6.620	6.479	3,497,502
2022-08-26	6.370	6.550	6.370	6.490	6.352	3,658,532
2022-08-25	6.360	6.440	6.280	6.380	6.244	1,752,400
2022-08-24	6.400	6.430	6.310	6.340	6.205	2,033,995
2022-08-23	6.300	6.380	6.280	6.370	6.234	1,392,900
2022-08-22	6.200	6.320	6.150	6.310	6.176	1,945,193
2022-08-19	6.220	6.270	6.180	6.190	6.058	897,794
2022-08-18	6.300	6.300	6.190	6.210	6.078	1,006,001
2022-08-17	6.300	6.300	6.230	6.300	6.166	988,201
2022-08-16	6.270	6.290	6.240	6.290	6.156	1,086,600
2022-08-15	6.270	6.330	6.240	6.240	6.107	1,265,200
2022-08-12	6.250	6.350	6.240	6.290	6.156	1,476,475
2022-08-11	6.160	6.320	6.150	6.290	6.156	1,667,940
2022-08-10	6.230	6.250	6.150	6.170	6.038	735,210
2022-08-09	6.270	6.270	6.190	6.230	6.097	832,900
2022-08-08	6.240	6.260	6.170	6.260	6.127	765,300
2022-08-05	6.140	6.250	6.100	6.230	6.097	1,681,229
2022-08-04	6.110	6.140	6.060	6.130	5.999	971,000
2022-08-03	6.070	6.180	6.030	6.050	5.921	2,001,400
2022-08-02	6.470	6.470	6.060	6.090	5.960	3,106,288

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.2000 CNY
2022-07-08	0.1680 CNY
2021-07-09	0.1500 CNY
2020-07-09	0.2000 CNY
2019-07-09	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.